Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 217.96 | 217.96 | 214.93 | 215.53 | 94,523 | +0.36(+0.17%) |
Sep 25, 2024 | 219.51 | 219.51 | 214.01 | 215.17 | 137,600 | -3.54(-1.62%) |
Sep 24, 2024 | 218.60 | 219.03 | 217.50 | 218.71 | 115,158 | -0.45(-0.21%) |
Sep 23, 2024 | 218.00 | 220.25 | 216.87 | 219.16 | 114,884 | +2.09(+0.96%) |
Sep 20, 2024 | 218.85 | 218.85 | 211.93 | 217.07 | 630,775 | -2.56(-1.17%) |
Sep 19, 2024 | 217.16 | 219.71 | 213.83 | 219.63 | 158,623 | +7.81(+3.69%) |
Sep 18, 2024 | 214.13 | 217.68 | 211.37 | 211.82 | 307,238 | -1.77(-0.83%) |
Sep 17, 2024 | 212.37 | 215.94 | 212.00 | 213.59 | 138,894 | +1.80(+0.85%) |
Sep 16, 2024 | 209.09 | 211.93 | 206.22 | 211.79 | 131,294 | +2.71(+1.30%) |
Sep 13, 2024 | 205.10 | 209.54 | 202.31 | 209.08 | 121,499 | +5.28(+2.59%) |
Sep 12, 2024 | 200.65 | 204.12 | 198.77 | 203.80 | 128,675 | +3.63(+1.81%) |
Sep 11, 2024 | 196.53 | 200.59 | 192.50 | 200.17 | 142,511 | +4.98(+2.55%) |
Sep 10, 2024 | 192.77 | 196.02 | 191.05 | 195.19 | 136,755 | +3.12(+1.62%) |
Sep 09, 2024 | 191.31 | 193.37 | 189.87 | 192.07 | 172,913 | +1.46(+0.77%) |
Sep 06, 2024 | 192.03 | 192.90 | 190.07 | 190.61 | 106,513 | -1.70(-0.88%) |
Sep 05, 2024 | 195.00 | 195.00 | 191.47 | 192.31 | 140,010 | -2.95(-1.51%) |
Sep 04, 2024 | 196.14 | 197.66 | 194.61 | 195.26 | 150,741 | -2.21(-1.12%) |
Sep 03, 2024 | 205.62 | 206.59 | 196.05 | 197.47 | 158,602 | -9.47(-4.58%) |
Aug 30, 2024 | 205.29 | 207.97 | 203.51 | 206.94 | 284,267 | +2.72(+1.33%) |
Aug 29, 2024 | 205.09 | 206.72 | 203.85 | 204.22 | 118,398 | +0.27(+0.13%) |
Aug 28, 2024 | 205.23 | 206.38 | 203.64 | 203.95 | 108,974 | -0.82(-0.40%) |
Aug 27, 2024 | 204.00 | 206.34 | 202.66 | 204.77 | 122,874 | -0.11(-0.05%) |
Aug 26, 2024 | 204.87 | 207.50 | 204.06 | 204.88 | 131,448 | +1.94(+0.96%) |
Aug 23, 2024 | 204.00 | 206.44 | 202.83 | 202.94 | 142,327 | -0.02(-0.01%) |
Aug 22, 2024 | 204.71 | 205.69 | 202.10 | 202.96 | 100,200 | -1.48(-0.72%) |
Aug 21, 2024 | 203.00 | 205.40 | 201.39 | 204.44 | 95,425 | +3.30(+1.64%) |
Aug 20, 2024 | 202.99 | 203.15 | 200.40 | 201.13 | 84,517 | -2.04(-1.00%) |
Aug 19, 2024 | 199.44 | 203.60 | 199.36 | 203.17 | 86,322 | +3.52(+1.77%) |
Aug 16, 2024 | 200.56 | 202.19 | 198.32 | 199.65 | 171,851 | -1.64(-0.81%) |
Aug 15, 2024 | 200.66 | 203.09 | 199.13 | 201.28 | 204,056 | +4.77(+2.43%) |
Aug 14, 2024 | 195.43 | 197.55 | 194.04 | 196.51 | 129,206 | +2.30(+1.18%) |
Aug 13, 2024 | 192.39 | 195.16 | 191.13 | 194.22 | 93,201 | +3.81(+2.00%) |
Aug 12, 2024 | 191.13 | 191.85 | 188.52 | 190.40 | 83,915 | -0.73(-0.38%) |
Aug 09, 2024 | 191.67 | 193.98 | 190.13 | 191.13 | 104,518 | -0.85(-0.44%) |
Aug 08, 2024 | 189.77 | 192.65 | 188.62 | 191.98 | 114,480 | +4.80(+2.57%) |
Aug 07, 2024 | 191.95 | 192.23 | 187.03 | 187.18 | 101,696 | -1.79(-0.95%) |
Aug 06, 2024 | 188.67 | 191.29 | 188.34 | 188.96 | 137,162 | +1.45(+0.77%) |
Aug 05, 2024 | 187.19 | 190.22 | 185.53 | 187.52 | 216,123 | -7.51(-3.85%) |
Aug 02, 2024 | 194.50 | 196.42 | 190.70 | 195.02 | 172,384 | -6.68(-3.31%) |
Aug 01, 2024 | 206.43 | 209.65 | 198.52 | 201.70 | 192,288 | -4.11(-2.00%) |
Jul 31, 2024 | 204.00 | 208.03 | 201.03 | 205.81 | 331,118 | +4.09(+2.03%) |
Jul 30, 2024 | 206.87 | 206.87 | 200.29 | 201.72 | 124,097 | -3.32(-1.62%) |
Jul 29, 2024 | 207.45 | 209.94 | 202.70 | 205.05 | 269,471 | -0.90(-0.44%) |
Jul 26, 2024 | 204.84 | 206.27 | 202.13 | 205.94 | 115,900 | +4.75(+2.36%) |
Jul 25, 2024 | 200.52 | 205.60 | 198.13 | 201.19 | 161,159 | +0.42(+0.21%) |
Jul 24, 2024 | 203.10 | 206.07 | 200.59 | 200.77 | 197,862 | -3.29(-1.61%) |
Jul 23, 2024 | 201.91 | 206.22 | 199.61 | 204.07 | 251,179 | +2.89(+1.43%) |
Jul 22, 2024 | 191.92 | 201.23 | 191.92 | 201.18 | 266,891 | +10.94(+5.75%) |
Jul 19, 2024 | 194.26 | 194.26 | 180.70 | 190.24 | 374,438 | -3.42(-1.77%) |
Jul 18, 2024 | 196.50 | 197.68 | 192.97 | 193.67 | 281,136 | -2.87(-1.46%) |
Jul 17, 2024 | 198.94 | 201.48 | 196.19 | 196.53 | 238,808 | -4.54(-2.26%) |
Jul 16, 2024 | 197.79 | 201.82 | 196.71 | 201.07 | 230,834 | +5.20(+2.66%) |
Jul 15, 2024 | 194.41 | 196.70 | 194.38 | 195.87 | 203,807 | +3.21(+1.66%) |
Jul 12, 2024 | 194.03 | 195.52 | 192.57 | 192.67 | 109,463 | +0.32(+0.17%) |
Jul 11, 2024 | 191.91 | 195.02 | 191.12 | 192.35 | 124,806 | +4.12(+2.19%) |
Jul 10, 2024 | 186.04 | 188.42 | 185.47 | 188.22 | 95,843 | +3.07(+1.66%) |
Jul 09, 2024 | 187.00 | 187.53 | 185.15 | 185.15 | 99,522 | -2.32(-1.24%) |
Jul 08, 2024 | 188.72 | 190.01 | 187.46 | 187.47 | 142,048 | +0.40(+0.21%) |
Jul 05, 2024 | 188.56 | 188.56 | 185.08 | 187.07 | 115,387 | -1.30(-0.69%) |
Jul 03, 2024 | 187.36 | 188.85 | 186.38 | 188.36 | 103,353 | +1.83(+0.98%) |
Jul 02, 2024 | 184.80 | 187.17 | 184.58 | 186.54 | 147,456 | +2.08(+1.13%) |